CNPC Capital Company Limited (SHE:000617)
China · Delayed Price · Currency is CNY 7.80
+0.03 (0.39%)
May 29, 2026, 3:04 PM CST
CNPC Capital Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7.74 | 7.93 | 7.72 | 7.80 | 7.80 | 0.39% | 107,520,610 |
| May 28, 2026 | 7.72 | 7.83 | 7.61 | 7.77 | 7.77 | 0.39% | 77,111,682 |
| May 27, 2026 | 7.90 | 7.97 | 7.71 | 7.74 | 7.74 | -2.52% | 91,618,217 |
| May 26, 2026 | 7.94 | 7.99 | 7.83 | 7.94 | 7.94 | -0.63% | 79,923,196 |
| May 25, 2026 | 8.09 | 8.15 | 7.89 | 7.99 | 7.99 | -1.72% | 116,256,264 |
| May 22, 2026 | 8.27 | 8.31 | 8.07 | 8.13 | 8.13 | -1.45% | 105,451,386 |
| May 21, 2026 | 8.47 | 8.64 | 8.23 | 8.25 | 8.25 | -4.29% | 127,363,300 |
| May 20, 2026 | 8.50 | 8.72 | 8.42 | 8.62 | 8.62 | 0.35% | 104,516,500 |
| May 19, 2026 | 8.90 | 8.92 | 8.50 | 8.59 | 8.59 | -4.02% | 151,965,726 |
| May 18, 2026 | 8.81 | 8.99 | 8.73 | 8.95 | 8.95 | 1.47% | 99,544,925 |
| May 15, 2026 | 8.89 | 8.93 | 8.76 | 8.82 | 8.82 | -1.23% | 109,796,120 |
| May 14, 2026 | 9.21 | 9.29 | 8.93 | 8.93 | 8.93 | -3.04% | 115,760,908 |
| May 13, 2026 | 9.14 | 9.27 | 9.13 | 9.21 | 9.21 | 0.22% | 85,177,077 |
| May 12, 2026 | 9.31 | 9.32 | 9.13 | 9.19 | 9.19 | -1.50% | 116,222,527 |
| May 11, 2026 | 9.32 | 9.38 | 9.26 | 9.33 | 9.33 | -0.21% | 128,756,046 |
| May 8, 2026 | 9.33 | 9.42 | 9.32 | 9.35 | 9.35 | -0.32% | 87,722,477 |
| May 7, 2026 | 9.40 | 9.47 | 9.32 | 9.38 | 9.38 | -1.05% | 140,657,973 |
| May 6, 2026 | 9.49 | 9.51 | 9.26 | 9.48 | 9.48 | 0.42% | 154,544,944 |
| Apr 30, 2026 | 9.49 | 9.54 | 9.39 | 9.44 | 9.44 | -0.53% | 132,678,958 |
| Apr 29, 2026 | 9.35 | 9.52 | 9.35 | 9.49 | 9.49 | 1.61% | 134,878,166 |
| Apr 28, 2026 | 9.31 | 9.44 | 9.28 | 9.34 | 9.34 | -0.11% | 99,237,751 |
| Apr 27, 2026 | 9.28 | 9.36 | 9.11 | 9.35 | 9.35 | 0.86% | 100,764,336 |
| Apr 24, 2026 | 9.40 | 9.50 | 9.25 | 9.27 | 9.27 | -1.70% | 139,033,040 |
| Apr 23, 2026 | 9.25 | 9.49 | 9.22 | 9.43 | 9.43 | 2.17% | 195,642,944 |
| Apr 22, 2026 | 9.36 | 9.37 | 9.21 | 9.23 | 9.23 | -1.18% | 133,200,041 |
| Apr 21, 2026 | 9.45 | 9.47 | 9.27 | 9.34 | 9.34 | -1.79% | 142,535,900 |
| Apr 20, 2026 | 9.40 | 9.57 | 9.36 | 9.51 | 9.51 | 0.85% | 137,691,500 |
| Apr 17, 2026 | 9.73 | 9.76 | 9.43 | 9.43 | 9.43 | -3.08% | 209,823,089 |
| Apr 16, 2026 | 9.82 | 9.82 | 9.67 | 9.73 | 9.73 | -1.42% | 164,663,777 |
| Apr 15, 2026 | 9.68 | 9.94 | 9.61 | 9.87 | 9.87 | 0.51% | 207,207,405 |
| Apr 14, 2026 | 9.93 | 10.01 | 9.70 | 9.82 | 9.82 | -2.58% | 313,599,179 |
| Apr 13, 2026 | 10.28 | 10.32 | 9.99 | 10.08 | 10.08 | -1.75% | 258,447,700 |
| Apr 10, 2026 | 10.20 | 10.55 | 9.93 | 10.26 | 10.26 | -1.25% | 452,094,832 |
| Apr 9, 2026 | 10.55 | 10.61 | 10.21 | 10.39 | 10.39 | - | 432,885,000 |
| Apr 8, 2026 | 10.81 | 10.98 | 10.38 | 10.39 | 10.39 | -9.89% | 718,251,367 |
| Apr 7, 2026 | 10.72 | 11.77 | 10.66 | 11.53 | 11.53 | 7.76% | 813,113,800 |
| Apr 3, 2026 | 10.91 | 10.91 | 10.56 | 10.70 | 10.70 | 7.86% | 783,001,081 |
| Apr 2, 2026 | 9.82 | 10.21 | 9.81 | 9.92 | 9.92 | 0.30% | 252,512,000 |
| Apr 1, 2026 | 10.10 | 10.26 | 9.86 | 9.89 | 9.89 | -3.04% | 244,438,187 |
| Mar 31, 2026 | 10.06 | 10.55 | 9.75 | 10.20 | 10.20 | -0.10% | 365,391,300 |
| Mar 30, 2026 | 10.72 | 10.98 | 10.05 | 10.21 | 10.21 | -4.04% | 360,231,800 |
| Mar 27, 2026 | 10.53 | 10.90 | 10.32 | 10.64 | 10.64 | 3.91% | 375,817,700 |
| Mar 26, 2026 | 10.70 | 10.74 | 10.20 | 10.24 | 10.24 | -5.45% | 329,684,200 |
| Mar 25, 2026 | 10.46 | 11.10 | 10.23 | 10.83 | 10.83 | 0.28% | 489,551,900 |
| Mar 24, 2026 | 10.11 | 10.99 | 9.95 | 10.80 | 10.80 | 5.88% | 543,566,400 |
| Mar 23, 2026 | 9.70 | 10.69 | 9.56 | 10.20 | 10.20 | 2.82% | 465,396,500 |
| Mar 20, 2026 | 10.50 | 10.50 | 9.90 | 9.92 | 9.92 | -7.38% | 531,637,500 |
| Mar 19, 2026 | 9.92 | 10.71 | 9.76 | 10.71 | 10.71 | 9.96% | 558,363,600 |
| Mar 18, 2026 | 9.62 | 10.16 | 9.47 | 9.74 | 9.74 | -1.52% | 360,378,000 |
| Mar 17, 2026 | 9.60 | 10.28 | 9.52 | 9.89 | 9.89 | 1.23% | 549,475,600 |